Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-12 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,912.19 | 0 |
| 2022-06-10 | 6,910.00 | 7,090.00 | 6,910.00 | 7,090.00 | 6,912.19 | 736,930 |
| 2022-06-09 | 7,110.00 | 7,140.00 | 6,910.00 | 7,000.00 | 6,824.44 | 1,068,972 |
| 2022-06-08 | 7,170.00 | 7,220.00 | 7,090.00 | 7,100.00 | 6,921.93 | 663,873 |
| 2022-06-07 | 7,150.00 | 7,300.00 | 7,040.00 | 7,170.00 | 6,990.18 | 1,101,159 |
| 2022-06-06 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,048.67 | 0 |
| 2022-06-03 | 7,450.00 | 7,460.00 | 7,110.00 | 7,230.00 | 7,048.67 | 2,547,083 |
| 2022-06-02 | 7,620.00 | 7,640.00 | 7,350.00 | 7,420.00 | 7,233.91 | 1,760,910 |
| 2022-06-01 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,477.64 | 0 |
| 2022-05-31 | 7,800.00 | 7,810.00 | 7,600.00 | 7,670.00 | 7,477.64 | 1,324,585 |
| 2022-05-30 | 7,930.00 | 7,980.00 | 7,740.00 | 7,760.00 | 7,565.38 | 1,203,535 |
| 2022-05-29 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,701.87 | 0 |
| 2022-05-27 | 8,140.00 | 8,150.00 | 7,790.00 | 7,900.00 | 7,701.87 | 1,767,425 |
| 2022-05-26 | 8,150.00 | 8,260.00 | 7,970.00 | 8,040.00 | 7,838.36 | 3,804,616 |
| 2022-05-25 | 7,330.00 | 8,140.00 | 7,330.00 | 8,090.00 | 7,887.11 | 8,485,508 |
| 2022-05-24 | 7,210.00 | 7,430.00 | 7,060.00 | 7,260.00 | 7,077.92 | 1,628,229 |
| 2022-05-23 | 7,180.00 | 7,330.00 | 7,140.00 | 7,210.00 | 7,029.18 | 598,506 |
| 2022-05-22 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,009.68 | 0 |
| 2022-05-20 | 7,300.00 | 7,300.00 | 7,060.00 | 7,190.00 | 7,009.68 | 1,100,938 |
| 2022-05-19 | 6,970.00 | 7,240.00 | 6,960.00 | 7,200.00 | 7,019.43 | 824,615 |
| 2022-05-18 | 7,200.00 | 7,570.00 | 7,120.00 | 7,230.00 | 7,048.67 | 2,302,813 |
| 2022-05-17 | 7,260.00 | 7,320.00 | 6,900.00 | 7,060.00 | 6,882.94 | 2,330,092 |
| 2022-05-16 | 7,370.00 | 7,400.00 | 7,190.00 | 7,260.00 | 7,077.92 | 875,568 |
| 2022-05-13 | 6,930.00 | 7,520.00 | 6,920.00 | 7,350.00 | 7,165.66 | 2,180,071 |
| 2022-05-12 | 7,040.00 | 7,160.00 | 6,800.00 | 6,920.00 | 6,746.45 | 1,751,061 |
| 2022-05-11 | 7,320.00 | 7,320.00 | 7,050.00 | 7,200.00 | 7,019.43 | 1,182,891 |
| 2022-05-10 | 7,070.00 | 7,320.00 | 6,820.00 | 7,270.00 | 7,087.67 | 2,187,527 |
| 2022-05-09 | 7,650.00 | 7,650.00 | 7,170.00 | 7,240.00 | 7,058.42 | 2,003,299 |
| 2022-05-08 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,458.14 | 0 |
| 2022-05-06 | 7,700.00 | 7,940.00 | 7,550.00 | 7,650.00 | 7,458.14 | 1,506,526 |
| 2022-05-05 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,633.63 | 0 |
| 2022-05-04 | 8,200.00 | 8,220.00 | 7,790.00 | 7,830.00 | 7,633.63 | 1,016,746 |
| 2022-05-03 | 7,760.00 | 8,140.00 | 7,700.00 | 8,050.00 | 7,848.11 | 1,462,704 |
| 2022-05-02 | 7,690.00 | 7,760.00 | 7,610.00 | 7,730.00 | 7,536.13 | 742,216 |
| 2022-04-29 | 7,850.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,604.38 | 634,136 |
| 2022-04-28 | 7,960.00 | 7,960.00 | 7,660.00 | 7,810.00 | 7,614.13 | 1,091,320 |
| 2022-04-27 | 7,670.00 | 7,980.00 | 7,520.00 | 7,960.00 | 7,760.37 | 1,492,576 |
| 2022-04-26 | 8,120.00 | 8,120.00 | 7,850.00 | 7,870.00 | 7,672.62 | 1,143,928 |
| 2022-04-25 | 8,100.00 | 8,240.00 | 7,930.00 | 7,980.00 | 7,779.86 | 1,652,281 |
| 2022-04-24 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,140.58 | 0 |
| 2022-04-22 | 8,280.00 | 8,590.00 | 8,180.00 | 8,350.00 | 8,140.58 | 1,352,185 |
| 2022-04-21 | 8,440.00 | 8,440.00 | 8,150.00 | 8,300.00 | 8,091.84 | 1,799,617 |
| 2022-04-20 | 8,520.00 | 8,720.00 | 8,370.00 | 8,450.00 | 8,238.08 | 1,755,173 |
| 2022-04-19 | 8,400.00 | 8,600.00 | 8,340.00 | 8,570.00 | 8,355.07 | 2,535,731 |
| 2022-04-18 | 7,770.00 | 8,520.00 | 7,620.00 | 8,350.00 | 8,140.58 | 8,972,261 |
| 2022-04-17 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,506.89 | 0 |
| 2022-04-15 | 7,370.00 | 7,840.00 | 7,310.00 | 7,700.00 | 7,506.89 | 3,222,407 |
| 2022-04-14 | 7,570.00 | 7,570.00 | 7,380.00 | 7,420.00 | 7,233.91 | 1,908,525 |
| 2022-04-13 | 7,730.00 | 7,740.00 | 7,460.00 | 7,580.00 | 7,389.90 | 2,176,799 |
| 2022-04-12 | 7,450.00 | 8,030.00 | 7,440.00 | 7,700.00 | 7,506.89 | 3,708,805 |
| 2022-04-11 | 7,860.00 | 7,980.00 | 7,510.00 | 7,620.00 | 7,428.89 | 5,218,214 |
| 2022-04-08 | 7,550.00 | 7,760.00 | 7,300.00 | 7,690.00 | 7,497.14 | 2,539,156 |
| 2022-04-07 | 7,160.00 | 7,630.00 | 7,150.00 | 7,530.00 | 7,341.15 | 2,782,684 |
| 2022-04-06 | 7,250.00 | 7,390.00 | 7,210.00 | 7,220.00 | 7,038.92 | 674,386 |
| 2022-04-05 | 7,300.00 | 7,400.00 | 7,200.00 | 7,350.00 | 7,165.66 | 1,162,211 |
| 2022-04-04 | 7,510.00 | 7,510.00 | 7,190.00 | 7,310.00 | 7,126.67 | 1,375,116 |
| 2022-04-03 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,302.15 | 0 |
| 2022-04-01 | 7,350.00 | 7,700.00 | 7,250.00 | 7,490.00 | 7,302.15 | 2,761,089 |
| 2022-03-31 | 7,300.00 | 7,430.00 | 7,130.00 | 7,350.00 | 7,165.66 | 1,605,807 |
| 2022-03-30 | 7,300.00 | 7,520.00 | 7,210.00 | 7,400.00 | 7,214.41 | 1,970,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 230.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2023-12-27 | 95.4729 KRW |
| 2022-12-28 | 95.4729 KRW |
| 2020-12-29 | 67.0725 KRW |
| 2019-12-27 | 57.2838 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.